Financial News
Air China Ltd ADR (OP: AIRYY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 25, 2022 | 13.39 | 42 | -0.07(-0.51%) | |||
| Apr 21, 2022 | 13.46 | 34 | -1.09(-7.49%) | |||
| Apr 19, 2022 | 14.55 | 2 | +0.04(+0.28%) | |||
| Apr 14, 2022 | 14.51 | 137 | +0.11(+0.76%) | |||
| Apr 13, 2022 | 14.40 | 14.40 | 14.34 | 14.40 | 2,210 | +0.14(+0.97%) |
| Apr 12, 2022 | 14.26 | 14.26 | 14.26 | 14.26 | 1,550 | +0.37(+2.68%) |
| Apr 08, 2022 | 13.89 | 70 | -0.71(-4.86%) | |||
| Apr 04, 2022 | 14.60 | 0 | +0.13(+0.90%) | |||
| Apr 01, 2022 | 14.90 | 14.90 | 14.47 | 14.47 | 319 | +0.34(+2.41%) |
| Mar 31, 2022 | 14.28 | 14.28 | 14.10 | 14.13 | 1,604 | +0.39(+2.84%) |
| Mar 25, 2022 | 13.74 | 0 | -0.15(-1.08%) | |||
| Mar 23, 2022 | 13.89 | 0 | -0.58(-4.01%) | |||
| Mar 22, 2022 | 14.47 | 14.47 | 14.47 | 14.47 | 100 | +0.00(+0.00%) |
| Mar 21, 2022 | 14.10 | 14.47 | 14.10 | 14.47 | 424 | +0.70(+5.05%) |
| Mar 16, 2022 | 13.78 | 0 | +1.52(+12.40%) | |||
| Mar 15, 2022 | 12.30 | 12.39 | 12.26 | 12.26 | 1,050 | -1.00(-7.58%) |
| Mar 14, 2022 | 13.26 | 13.26 | 13.26 | 13.26 | 260 | -0.65(-4.67%) |
| Mar 11, 2022 | 13.61 | 13.91 | 13.61 | 13.91 | 1,317 | +0.08(+0.58%) |
| Mar 09, 2022 | 13.83 | 0 | +0.06(+0.44%) | |||
| Mar 08, 2022 | 13.77 | 13.77 | 13.77 | 13.77 | 6,341 | -0.01(-0.07%) |
| Mar 07, 2022 | 13.99 | 13.99 | 13.78 | 13.78 | 1,520 | -2.45(-15.10%) |
| Mar 03, 2022 | 16.23 | 0 | +0.59(+3.77%) | |||
| Mar 02, 2022 | 15.62 | 15.65 | 15.40 | 15.64 | 50,081 | -0.41(-2.55%) |
| Feb 23, 2022 | 16.05 | 21 | -0.00(-0.01%) | |||
| Feb 15, 2022 | 16.05 | 50 | -1.04(-6.09%) | |||
| Feb 10, 2022 | 17.09 | 0 | +0.42(+2.53%) | |||
| Feb 09, 2022 | 16.13 | 16.67 | 16.13 | 16.67 | 2,534 | +0.90(+5.71%) |
| Feb 08, 2022 | 15.76 | 15.77 | 15.76 | 15.77 | 223 | +0.58(+3.82%) |
| Jan 20, 2022 | 15.19 | 7 | +0.64(+4.40%) | |||
| Jan 11, 2022 | 14.55 | 0 | +0.63(+4.53%) | |||
| Jan 05, 2022 | 13.92 | 13.92 | 13.92 | 52 | +0.07(+0.51%) | |
| Dec 30, 2021 | 13.85 | 13.85 | 13.85 | 55 | +0.25(+1.84%) | |
| Dec 28, 2021 | 13.60 | 13.60 | 13.60 | 87 | +0.38(+2.87%) | |
| Dec 27, 2021 | 13.22 | 13.22 | 13.22 | 13.22 | 5,000 | +0.47(+3.69%) |
| Dec 22, 2021 | 12.75 | 12.75 | 12.75 | 0 | -0.16(-1.26%) | |
| Dec 21, 2021 | 12.98 | 12.98 | 12.91 | 12.91 | 1,100 | -0.55(-4.07%) |
| Dec 17, 2021 | 13.46 | 13.46 | 13.46 | 0 | +0.84(+6.66%) | |
| Dec 15, 2021 | 12.62 | 12.62 | 12.62 | 0 | -0.04(-0.32%) | |
| Dec 14, 2021 | 12.66 | 12.66 | 12.66 | 12.66 | 200 | -0.28(-2.16%) |
| Dec 13, 2021 | 12.94 | 12.94 | 12.94 | 12.94 | 103 | -0.79(-5.72%) |
| Dec 10, 2021 | 13.72 | 13.72 | 13.72 | 13.72 | 620 | +0.31(+2.35%) |
| Dec 09, 2021 | 13.41 | 13.41 | 13.41 | 13.41 | 113 | +0.14(+1.06%) |
| Dec 07, 2021 | 13.27 | 13.27 | 13.27 | 0 | +0.92(+7.45%) | |
| Dec 06, 2021 | 12.35 | 12.35 | 12.35 | 12.35 | 312 | +0.29(+2.40%) |
| Dec 02, 2021 | 12.06 | 12.06 | 12.06 | 1 | -0.56(-4.44%) | |
| Dec 01, 2021 | 12.72 | 12.72 | 12.62 | 12.62 | 642 | -0.56(-4.25%) |
| Nov 29, 2021 | 13.18 | 13.18 | 13.18 | 35 | -1.31(-9.04%) | |
| Nov 24, 2021 | 14.49 | 14.49 | 14.49 | 50 | -0.18(-1.23%) | |
| Nov 16, 2021 | 14.67 | 14.67 | 14.67 | 26 | +0.17(+1.17%) | |
| Nov 11, 2021 | 14.50 | 14.50 | 14.50 | 27 | +0.23(+1.59%) | |
| Nov 09, 2021 | 14.27 | 14.27 | 14.27 | 14.27 | 213 | +1.00(+7.55%) |
| Nov 04, 2021 | 13.27 | 13.27 | 13.27 | 0 | -0.23(-1.70%) | |
| Nov 03, 2021 | 13.27 | 13.71 | 13.27 | 13.50 | 7,008 | -0.70(-4.93%) |
| Oct 28, 2021 | 14.20 | 14.20 | 14.20 | 6 | +0.18(+1.28%) | |
| Oct 25, 2021 | 14.02 | 14.02 | 14.02 | 26 | -0.47(-3.28%) | |
| Oct 18, 2021 | 14.49 | 14.49 | 14.49 | 50 | +0.76(+5.57%) | |
| Oct 08, 2021 | 13.73 | 13.73 | 13.73 | 35 | +0.10(+0.73%) | |
| Oct 05, 2021 | 13.63 | 13.63 | 13.63 | 57 | +0.01(+0.07%) | |
| Oct 04, 2021 | 13.50 | 14.04 | 13.50 | 13.62 | 634 | +0.46(+3.53%) |
| Sep 30, 2021 | 13.15 | 13.15 | 13.15 | 1 | +0.29(+2.21%) | |
| Sep 28, 2021 | 12.87 | 12.87 | 12.87 | 5 | +0.34(+2.71%) | |
| Sep 21, 2021 | 12.53 | 12.53 | 12.53 | 72 | -0.28(-2.19%) | |
| Sep 20, 2021 | 12.81 | 12.81 | 12.59 | 12.81 | 482 | +0.54(+4.41%) |
| Sep 16, 2021 | 12.27 | 12.27 | 12.27 | 39 | -0.90(-6.81%) | |
| Sep 15, 2021 | 13.16 | 13.16 | 13.16 | 13.16 | 200 | -0.10(-0.72%) |
| Sep 14, 2021 | 13.26 | 13.26 | 13.26 | 13.26 | 205 | -0.78(-5.56%) |
| Sep 13, 2021 | 14.04 | 14.04 | 13.91 | 14.04 | 2,462 | +0.04(+0.29%) |
| Sep 09, 2021 | 14.00 | 14.00 | 14.00 | 8 | +0.00(+0.00%) | |
| Sep 08, 2021 | 14.00 | 14.00 | 14.00 | 14.00 | 205 | +0.41(+3.02%) |
| Sep 02, 2021 | 13.59 | 13.59 | 13.59 | 0 | +0.19(+1.42%) | |
| Aug 30, 2021 | 13.40 | 13.40 | 13.40 | 132 | +0.00(+0.00%) | |
| Aug 27, 2021 | 13.40 | 13.40 | 13.40 | 13.40 | 130 | +0.66(+5.21%) |
| Aug 23, 2021 | 12.74 | 12.74 | 12.74 | 51 | +0.01(+0.05%) | |
| Aug 18, 2021 | 12.73 | 12.73 | 12.73 | 49 | -0.00(-0.01%) | |
| Aug 13, 2021 | 12.73 | 12.73 | 12.73 | 76 | -0.02(-0.15%) | |
| Aug 12, 2021 | 12.93 | 12.93 | 12.75 | 12.75 | 689 | +0.01(+0.04%) |
| Aug 11, 2021 | 12.81 | 12.81 | 12.74 | 12.74 | 310 | +0.02(+0.20%) |
| Aug 10, 2021 | 12.72 | 12.72 | 12.72 | 12.72 | 219 | +0.54(+4.43%) |
| Aug 06, 2021 | 12.18 | 12.18 | 12.18 | 138 | +0.08(+0.66%) | |
| Aug 05, 2021 | 12.02 | 12.30 | 12.02 | 12.10 | 2,028 | -0.14(-1.14%) |
| Aug 04, 2021 | 12.25 | 12.31 | 12.11 | 12.24 | 2,256 | -0.31(-2.47%) |
| Aug 03, 2021 | 12.55 | 12.55 | 12.55 | 12.55 | 1,100 | -0.16(-1.23%) |
| Aug 02, 2021 | 12.71 | 12.71 | 12.71 | 12.71 | 262 | -0.09(-0.73%) |
| Jul 30, 2021 | 12.90 | 12.90 | 12.80 | 12.80 | 1,412 | -0.33(-2.51%) |
| Jul 29, 2021 | 13.13 | 13.13 | 13.13 | 13.13 | 100 | +0.07(+0.53%) |
| Jul 27, 2021 | 13.06 | 13.06 | 13.06 | 100 | +0.02(+0.16%) | |
| Jul 26, 2021 | 13.16 | 13.17 | 13.04 | 13.04 | 19,938 | -0.56(-4.12%) |
| Jul 23, 2021 | 13.71 | 13.71 | 13.60 | 13.60 | 3,998 | +0.00(+0.00%) |
| Jul 22, 2021 | 13.68 | 13.70 | 13.60 | 13.60 | 8,585 | -0.14(-1.02%) |
| Jul 21, 2021 | 13.81 | 13.81 | 13.60 | 13.74 | 9,876 | -0.28(-2.00%) |
| Jul 13, 2021 | 14.02 | 14.02 | 14.02 | 80 | -0.00(-0.01%) | |
| Jul 12, 2021 | 14.02 | 14.02 | 14.02 | 14.02 | 450 | -0.58(-3.94%) |
| Jul 06, 2021 | 14.60 | 14.60 | 14.60 | 9 | +0.45(+3.16%) | |
| Jul 02, 2021 | 14.15 | 14.15 | 14.15 | 14.15 | 273 | -0.16(-1.10%) |
| Jul 01, 2021 | 14.31 | 14.31 | 14.31 | 14.31 | 117 | -0.34(-2.35%) |
| Jun 30, 2021 | 14.65 | 14.65 | 14.65 | 14.65 | 612 | -0.25(-1.67%) |
| Jun 29, 2021 | 15.12 | 15.12 | 14.65 | 14.90 | 2,718 | -0.45(-2.93%) |
| Jun 25, 2021 | 15.35 | 15.35 | 15.35 | 41 | -0.56(-3.52%) | |
| Jun 22, 2021 | 15.91 | 15.91 | 15.91 | 9 | -0.09(-0.56%) | |
| Jun 21, 2021 | 16.00 | 16.00 | 16.00 | 16.00 | 110 | +0.36(+2.27%) |
| Jun 14, 2021 | 15.64 | 15.64 | 15.64 | 0 | -0.95(-5.70%) | |
| Jun 08, 2021 | 16.59 | 16.59 | 16.59 | 97 | +1.03(+6.62%) | |
| Jun 07, 2021 | 16.58 | 16.58 | 15.56 | 15.56 | 1,144 | -1.31(-7.77%) |
| Jun 04, 2021 | 16.87 | 16.87 | 16.87 | 16.87 | 100 | +0.38(+2.30%) |
| Jun 03, 2021 | 15.77 | 16.50 | 15.77 | 16.49 | 742 | +0.35(+2.20%) |
| Jun 02, 2021 | 16.14 | 16.14 | 16.14 | 16.14 | 200 | -1.12(-6.52%) |
| May 28, 2021 | 17.26 | 17.26 | 17.26 | 5 | +1.03(+6.35%) | |
| May 26, 2021 | 16.23 | 16.23 | 16.23 | 23 | +0.09(+0.56%) | |
| May 25, 2021 | 16.14 | 16.14 | 16.14 | 16.14 | 104 | -0.34(-2.06%) |
| May 24, 2021 | 16.72 | 16.72 | 16.48 | 16.48 | 231 | +0.95(+6.12%) |
| May 18, 2021 | 15.53 | 15.53 | 15.53 | 1 | -0.47(-2.94%) | |
| May 10, 2021 | 16.00 | 16.00 | 16.00 | 0 | +0.47(+3.03%) | |
| May 06, 2021 | 15.53 | 15.53 | 15.53 | 11 | -0.28(-1.77%) | |
| May 04, 2021 | 15.81 | 15.81 | 15.81 | 0 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
